Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001262 | $0.001326 | $0.001262 | $0.001313 | $3.67 | $27,319.55 |
| 2016-11-02 | $0.001314 | $0.001331 | $0.001300 | $0.001331 | $2.16 | $27,683.05 |
| 2016-11-03 | $0.001333 | $0.001342 | $0.001221 | $0.001239 | $2.60 | $25,784.37 |
| 2016-11-04 | $0.001240 | $0.001397 | $0.001102 | $0.001125 | $3.58 | $23,418.55 |
| 2016-11-05 | $0.001125 | $0.001132 | $0.001116 | $0.001126 | $1.67 | $23,429.45 |
| 2016-11-06 | $0.001125 | $0.001353 | $0.001121 | $0.001139 | $2.30 | $23,705.69 |
| 2016-11-07 | $0.001138 | $0.001138 | $0.001120 | $0.001125 | $1.77 | $23,410.30 |
| 2016-11-08 | $0.001125 | $0.001141 | $0.001124 | $0.001136 | $4.36 | $23,662.48 |
| 2016-11-09 | $0.001136 | $0.001184 | $0.001134 | $0.001157 | $9.52 | $24,101.20 |
| 2016-11-10 | $0.001157 | $0.001157 | $0.001138 | $0.001145 | $5.69 | $23,848.63 |
| 2016-11-11 | $0.001145 | $0.001149 | $0.001143 | $0.001146 | $4.37 | $23,883.95 |
| 2016-11-12 | $0.001146 | $0.001162 | $0.001141 | $0.001142 | $4.41 | $23,803.01 |
| 2016-11-13 | $0.001142 | $0.001143 | $0.001113 | $0.001137 | $4.47 | $23,705.76 |
| 2016-11-14 | $0.001137 | $0.001144 | $0.001134 | $0.001141 | $1.83 | $23,794.43 |
| 2016-11-15 | $0.001142 | $0.001159 | $0.001142 | $0.001153 | $3.24 | $24,035.80 |
| 2016-11-16 | $0.001152 | $0.001211 | $0.001149 | $0.001206 | $2.43 | $25,142.21 |
| 2016-11-17 | $0.001206 | $0.001224 | $0.001191 | $0.001194 | $11.57 | $24,894.17 |
| 2016-11-18 | $0.001193 | $0.001212 | $0.001186 | $0.001210 | $4.89 | $25,248.45 |
| 2016-11-19 | $0.001210 | $0.001218 | $0.001199 | $0.001210 | $3.63 | $25,242.84 |
| 2016-11-20 | $0.001210 | $0.001351 | $0.001210 | $0.001308 | $0.08041 | $27,304.84 |
| 2016-11-21 | $0.001309 | $0.001328 | $0.001176 | $0.001191 | $4.47 | $24,851.84 |
| 2016-11-22 | $0.001190 | $0.001214 | $0.001186 | $0.001210 | $3.14 | $25,251.91 |
| 2016-11-23 | $0.001210 | $0.001211 | $0.001190 | $0.001199 | $2.30 | $25,028.23 |
| 2016-11-24 | $0.001199 | $0.001202 | $0.001181 | $0.001192 | $2.56 | $24,893.66 |
| 2016-11-25 | $0.001192 | $0.001194 | $0.001183 | $0.001194 | $2.54 | $24,937.20 |
| 2016-11-26 | $0.001194 | $0.001195 | $0.001175 | $0.001184 | $2.54 | $24,739.64 |
| 2016-11-27 | $0.001184 | $0.001184 | $0.001160 | $0.001161 | $19.05 | $24,258.15 |
| 2016-11-28 | $0.001161 | $0.001177 | $0.001146 | $0.001177 | $4.15 | $24,599.77 |
| 2016-11-29 | $0.001177 | $0.001179 | $0.001103 | $0.001104 | $2.33 | $23,063.94 |
| 2016-11-30 | $0.001103 | $0.001122 | $0.001103 | $0.001119 | $2.76 | $23,381.83 |